KissMeData/131180/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201200	19197484	1236	1236	1236	1236	390
3	20231227	201100	19197484	1236	1236	1236	1236	0
4	20231227	201000	19197484	1236	1236	1236	1236	0
5	20231227	200900	19197484	1236	1236	1236	1236	0
6	20231227	200800	19197484	1236	1236	1236	1236	0
7	20231227	200700	19197484	1236	1236	1236	1236	0
8	20231227	200600	19197484	1236	1236	1236	1236	0
9	20231227	200500	19197484	1236	1236	1236	1236	0
10	20231227	200400	19197484	1236	1236	1236	1236	0
11	20231227	200300	19197484	1236	1236	1236	1236	0
12	20231227	200200	19197484	1236	1236	1236	1236	0
13	20231227	200100	19197484	1236	1236	1236	1236	0
14	20231227	200000	19197484	1236	1236	1236	1236	0
15	20231227	195900	19197484	1236	1236	1236	1236	0
16	20231227	195800	19197484	1236	1236	1236	1236	0
17	20231227	195700	19197484	1236	1236	1236	1236	0
18	20231227	195600	19197484	1236	1236	1236	1236	0
19	20231227	195500	19197484	1236	1236	1236	1236	0
20	20231227	195400	19197484	1236	1236	1236	1236	0
21	20231227	195300	19197484	1236	1236	1236	1236	0
22	20231227	195200	19197484	1236	1236	1236	1236	0
23	20231227	195100	19197484	1236	1236	1236	1236	0
24	20231227	195000	19197484	1236	1236	1236	1236	0
25	20231227	194900	19197484	1236	1236	1236	1236	0
26	20231227	194800	19197484	1236	1236	1236	1236	0
27	20231227	194700	19197484	1236	1236	1236	1236	0
28	20231227	194600	19197484	1236	1236	1236	1236	0
29	20231227	194500	19197484	1236	1236	1236	1236	0
30	20231227	194400	19197484	1236	1236	1236	1236	0
31	20231227	194300	19197484	1236	1236	1236	1236	0
32	20231227	194200	19197484	1236	1236	1236	1236	390
33	20231227	194100	19197484	1236	1236	1236	1236	0
34	20231227	194000	19197484	1236	1236	1236	1236	0
35	20231227	193900	19197484	1236	1236	1236	1236	0
36	20231227	193800	19197484	1236	1236	1236	1236	0
37	20231227	193700	19197484	1236	1236	1236	1236	0
38	20231227	193600	19197484	1236	1236	1236	1236	0
39	20231227	193500	19197484	1236	1236	1236	1236	0
40	20231227	193400	19197484	1236	1236	1236	1236	0
41	20231227	193300	19197484	1236	1236	1236	1236	0
42	20231227	193200	19197484	1236	1236	1236	1236	0
43	20231227	193100	19197484	1236	1236	1236	1236	0
44	20231227	193000	19197484	1236	1236	1236	1236	0
45	20231227	192900	19197484	1236	1236	1236	1236	0
46	20231227	192800	19197484	1236	1236	1236	1236	0
47	20231227	192700	19197484	1236	1236	1236	1236	0
48	20231227	192600	19197484	1236	1236	1236	1236	0
49	20231227	192500	19197484	1236	1236	1236	1236	0
50	20231227	192400	19197484	1236	1236	1236	1236	0
51	20231227	192300	19197484	1236	1236	1236	1236	0
52	20231227	192200	19197484	1236	1236	1236	1236	0
53	20231227	192100	19197484	1236	1236	1236	1236	0
54	20231227	192000	19197484	1236	1236	1236	1236	0
55	20231227	191900	19197484	1236	1236	1236	1236	0
56	20231227	191800	19197484	1236	1236	1236	1236	0
57	20231227	191700	19197484	1236	1236	1236	1236	0
58	20231227	191600	19197484	1236	1236	1236	1236	0
59	20231227	191500	19197484	1236	1236	1236	1236	0
60	20231227	191400	19197484	1236	1236	1236	1236	0
61	20231227	191300	19197484	1236	1236	1236	1236	0
62	20231227	191200	19197484	1236	1236	1236	1236	390
63	20231227	191100	19197484	1236	1236	1236	1236	0
64	20231227	191000	19197484	1236	1236	1236	1236	0
65	20231227	190900	19197484	1236	1236	1236	1236	0
66	20231227	190800	19197484	1236	1236	1236	1236	0
67	20231227	190700	19197484	1236	1236	1236	1236	0
68	20231227	190600	19197484	1236	1236	1236	1236	0
69	20231227	190500	19197484	1236	1236	1236	1236	0
70	20231227	190400	19197484	1236	1236	1236	1236	0
71	20231227	190300	19197484	1236	1236	1236	1236	0
72	20231227	190200	19197484	1236	1236	1236	1236	0
73	20231227	190100	19197484	1236	1236	1236	1236	0
74	20231227	190000	19197484	1236	1236	1236	1236	0
75	20231227	185900	19197484	1236	1236	1236	1236	0
76	20231227	185800	19197484	1236	1236	1236	1236	0
77	20231227	185700	19197484	1236	1236	1236	1236	0
78	20231227	185600	19197484	1236	1236	1236	1236	0
79	20231227	185500	19197484	1236	1236	1236	1236	0
80	20231227	185400	19197484	1236	1236	1236	1236	0
81	20231227	185300	19197484	1236	1236	1236	1236	0
82	20231227	185200	19197484	1236	1236	1236	1236	0
83	20231227	185100	19197484	1236	1236	1236	1236	0
84	20231227	185000	19197484	1236	1236	1236	1236	0
85	20231227	184900	19197484	1236	1236	1236	1236	0
86	20231227	184800	19197484	1236	1236	1236	1236	0
87	20231227	184700	19197484	1236	1236	1236	1236	0
88	20231227	184600	19197484	1236	1236	1236	1236	0
89	20231227	184500	19197484	1236	1236	1236	1236	0
90	20231227	184400	19197484	1236	1236	1236	1236	0
91	20231227	184300	19197484	1236	1236	1236	1236	0
92	20231227	184200	19197484	1236	1236	1236	1236	390
93	20231227	184100	19197484	1236	1236	1236	1236	0
94	20231227	184000	19197484	1236	1236	1236	1236	0
95	20231227	183900	19197484	1236	1236	1236	1236	0
96	20231227	183800	19197484	1236	1236	1236	1236	0
97	20231227	183700	19197484	1236	1236	1236	1236	0
98	20231227	183600	19197484	1236	1236	1236	1236	0
99	20231227	183500	19197484	1236	1236	1236	1236	0
100	20231227	183400	19197484	1236	1236	1236	1236	0
101	20231227	183300	19197484	1236	1236	1236	1236	0
102	20231227	183200	19197484	1236	1236	1236	1236	0
103	20231227	183100	19197484	1236	1236	1236	1236	0
104	20231227	183000	19197484	1236	1236	1236	1236	0
105	20231227	182900	19197484	1236	1236	1236	1236	0
106	20231227	182800	19197484	1236	1236	1236	1236	0
107	20231227	182700	19197484	1236	1236	1236	1236	0
108	20231227	182600	19197484	1236	1236	1236	1236	0
109	20231227	182500	19197484	1236	1236	1236	1236	0
110	20231227	182400	19197484	1236	1236	1236	1236	0
111	20231227	182300	19197484	1236	1236	1236	1236	0
112	20231227	182200	19197484	1236	1236	1236	1236	0
113	20231227	182100	19197484	1236	1236	1236	1236	0
114	20231227	182000	19197484	1236	1236	1236	1236	0
115	20231227	181900	19197484	1236	1236	1236	1236	0
116	20231227	181800	19197484	1236	1236	1236	1236	0
117	20231227	181700	19197484	1236	1236	1236	1236	0
118	20231227	181600	19197484	1236	1236	1236	1236	0
119	20231227	181500	19197484	1236	1236	1236	1236	0
120	20231227	181400	19197484	1236	1236	1236	1236	0
121	20231227	181300	19197484	1236	1236	1236	1236	0
122	20231227	181200	19197484	1236	1236	1236	1236	390
123	20231227	181100	19197484	1236	1236	1236	1236	0
124	20231227	181000	19197484	1236	1236	1236	1236	0
125	20231227	180900	19197484	1236	1236	1236	1236	0
126	20231227	180800	19197484	1236	1236	1236	1236	0
127	20231227	180700	19197484	1236	1236	1236	1236	0
128	20231227	180600	19197484	1236	1236	1236	1236	0
129	20231227	180500	19197484	1236	1236	1236	1236	0
130	20231227	180400	19197484	1236	1236	1236	1236	0
131	20231227	180300	19197484	1236	1236	1236	1236	0
132	20231227	180200	19197484	1236	1236	1236	1236	0
133	20231227	180100	19197484	1236	1236	1236	1236	0
134	20231227	180000	19197484	1236	1236	1236	1236	0
135	20231227	175900	19197484	1236	1236	1236	1236	0
136	20231227	175800	19197484	1236	1236	1236	1236	0
137	20231227	175700	19197484	1236	1236	1236	1236	0
138	20231227	175600	19197484	1236	1236	1236	1236	0
139	20231227	175500	19197484	1236	1236	1236	1236	0
140	20231227	175400	19197484	1236	1236	1236	1236	0
141	20231227	175300	19197484	1236	1236	1236	1236	0
142	20231227	175200	19197484	1236	1236	1236	1236	0
143	20231227	175100	19197484	1236	1236	1236	1236	0
144	20231227	175000	19197484	1236	1236	1236	1236	0
145	20231227	174900	19197484	1236	1236	1236	1236	0
146	20231227	174800	19197484	1236	1236	1236	1236	0
147	20231227	174700	19197484	1236	1236	1236	1236	0
148	20231227	174600	19197484	1236	1236	1236	1236	0
149	20231227	174500	19197484	1236	1236	1236	1236	0
150	20231227	174400	19197484	1236	1236	1236	1236	0
151	20231227	174300	19197484	1236	1236	1236	1236	0
152	20231227	174200	19197484	1236	1236	1236	1236	390
153	20231227	174100	19197484	1236	1236	1236	1236	0
154	20231227	174000	19197484	1236	1236	1236	1236	0
155	20231227	173900	19197484	1236	1236	1236	1236	0
156	20231227	173800	19197484	1236	1236	1236	1236	0
157	20231227	173700	19197484	1236	1236	1236	1236	0
158	20231227	173600	19197484	1236	1236	1236	1236	0
159	20231227	173500	19197484	1236	1236	1236	1236	0
160	20231227	173400	19197484	1236	1236	1236	1236	0
161	20231227	173300	19197484	1236	1236	1236	1236	0
162	20231227	173200	19197484	1236	1236	1236	1236	0
163	20231227	173100	19197484	1236	1236	1236	1236	0
164	20231227	173000	19197484	1236	1236	1236	1236	0
165	20231227	172900	19197484	1236	1236	1236	1236	0
166	20231227	172800	19197484	1236	1236	1236	1236	0
167	20231227	172700	19197484	1236	1236	1236	1236	0
168	20231227	172600	19197484	1236	1236	1236	1236	0
169	20231227	172500	19197484	1236	1236	1236	1236	0
170	20231227	172400	19197484	1236	1236	1236	1236	0
171	20231227	172300	19197484	1236	1236	1236	1236	0
172	20231227	172200	19197484	1236	1236	1236	1236	0
173	20231227	172100	19197484	1236	1236	1236	1236	0
174	20231227	172000	19197484	1236	1236	1236	1236	0
175	20231227	171900	19197484	1236	1236	1236	1236	0
176	20231227	171800	19197484	1236	1236	1236	1236	0
177	20231227	171700	19197484	1236	1236	1236	1236	0
178	20231227	171600	19197484	1236	1236	1236	1236	0
179	20231227	171500	19197484	1236	1236	1236	1236	0
180	20231227	171400	19197484	1236	1236	1236	1236	0
181	20231227	171300	19197484	1236	1236	1236	1236	0
182	20231227	171200	19197484	1236	1236	1236	1236	390
183	20231227	171100	19197484	1236	1236	1236	1236	0
184	20231227	171000	19197484	1236	1236	1236	1236	0
185	20231227	170900	19197484	1236	1236	1236	1236	0
186	20231227	170800	19197484	1236	1236	1236	1236	0
187	20231227	170700	19197484	1236	1236	1236	1236	0
188	20231227	170600	19197484	1236	1236	1236	1236	0
189	20231227	170500	19197484	1236	1236	1236	1236	0
190	20231227	170400	19197484	1236	1236	1236	1236	0
191	20231227	170300	19197484	1236	1236	1236	1236	0
192	20231227	170200	19197484	1236	1236	1236	1236	0
193	20231227	170100	19197484	1236	1236	1236	1236	0
194	20231227	170000	19197484	1236	1236	1236	1236	0
195	20231227	165900	19197484	1236	1236	1236	1236	0
196	20231227	165800	19197484	1236	1236	1236	1236	0
197	20231227	165700	19197484	1236	1236	1236	1236	0
198	20231227	165600	19197484	1236	1236	1236	1236	0
199	20231227	165500	19197484	1236	1236	1236	1236	0
200	20231227	165400	19197484	1236	1236	1236	1236	0
201	20231227	165300	19197484	1236	1236	1236	1236	0
202	20231227	165200	19197484	1236	1236	1236	1236	0
203	20231227	165100	19197484	1236	1236	1236	1236	0
204	20231227	165000	19197484	1236	1236	1236	1236	0
205	20231227	164900	19197484	1236	1236	1236	1236	0
206	20231227	164800	19197484	1236	1236	1236	1236	0
207	20231227	164700	19197484	1236	1236	1236	1236	0
208	20231227	164600	19197484	1236	1236	1236	1236	0
209	20231227	164500	19197484	1236	1236	1236	1236	0
210	20231227	164400	19197484	1236	1236	1236	1236	0
211	20231227	164300	19197484	1236	1236	1236	1236	0
212	20231227	164200	19197484	1236	1236	1236	1236	390
213	20231227	164100	19197484	1236	1236	1236	1236	0
214	20231227	164000	19197484	1236	1236	1236	1236	0
215	20231227	163900	19197484	1236	1236	1236	1236	0
216	20231227	163800	19197484	1236	1236	1236	1236	0
217	20231227	163700	19197484	1236	1236	1236	1236	0
218	20231227	163600	19197484	1236	1236	1236	1236	0
219	20231227	163500	19197484	1236	1236	1236	1236	0
220	20231227	163400	19197484	1236	1236	1236	1236	0
221	20231227	163300	19197484	1236	1236	1236	1236	0
222	20231227	163200	19197484	1236	1236	1236	1236	0
223	20231227	163100	19197484	1236	1236	1236	1236	0
224	20231227	163000	19197484	1236	1236	1236	1236	0
225	20231227	162900	19197484	1236	1236	1236	1236	0
226	20231227	162800	19197484	1236	1236	1236	1236	0
227	20231227	162700	19197484	1236	1236	1236	1236	0
228	20231227	162600	19197484	1236	1236	1236	1236	0
229	20231227	162500	19197484	1236	1236	1236	1236	0
230	20231227	162400	19197484	1236	1236	1236	1236	0
231	20231227	162300	19197484	1236	1236	1236	1236	0
232	20231227	162200	19197484	1236	1236	1236	1236	0
233	20231227	162100	19197484	1236	1236	1236	1236	0
234	20231227	162000	19197484	1236	1236	1236	1236	0
235	20231227	161900	19197484	1236	1236	1236	1236	0
236	20231227	161800	19197484	1236	1236	1236	1236	0
237	20231227	161700	19197484	1236	1236	1236	1236	0
238	20231227	161600	19197484	1236	1236	1236	1236	0
239	20231227	161500	19197484	1236	1236	1236	1236	0
240	20231227	161400	19197484	1236	1236	1236	1236	0
241	20231227	161300	19197484	1236	1236	1236	1236	0
242	20231227	161200	19197484	1236	1236	1236	1236	390
243	20231227	161100	19197484	1236	1236	1236	1236	0
244	20231227	161000	19197484	1236	1236	1236	1236	0
245	20231227	160900	19197484	1236	1236	1236	1236	0
246	20231227	160800	19197484	1236	1236	1236	1236	0
247	20231227	160700	19197484	1236	1236	1236	1236	0
248	20231227	160600	19197484	1236	1236	1236	1236	0
249	20231227	160500	19197484	1236	1236	1236	1236	0
250	20231227	160400	19197484	1236	1236	1236	1236	0
251	20231227	160300	19197484	1236	1236	1236	1236	0
252	20231227	160200	19197484	1236	1236	1236	1236	0
253	20231227	160100	19197484	1236	1236	1236	1236	0
254	20231227	160000	19197484	1236	1236	1236	1236	0
255	20231227	155900	19197484	1236	1236	1236	1236	0
256	20231227	155800	19197484	1236	1236	1236	1236	0
257	20231227	155700	19197484	1236	1236	1236	1236	0
258	20231227	155600	19197484	1236	1236	1236	1236	0
259	20231227	155500	19197484	1236	1236	1236	1236	0
260	20231227	155400	19197484	1236	1236	1236	1236	0
261	20231227	155300	19197484	1236	1236	1236	1236	0
262	20231227	155200	19197484	1236	1236	1236	1236	0
263	20231227	155100	19197484	1236	1236	1236	1236	0
264	20231227	155000	19197484	1236	1236	1236	1236	0
265	20231227	154900	19197484	1236	1236	1236	1236	0
266	20231227	154800	19197484	1236	1236	1236	1236	0
267	20231227	154700	19197484	1236	1236	1236	1236	0
268	20231227	154600	19197484	1236	1236	1236	1236	0
269	20231227	154500	19197484	1236	1236	1236	1236	0
270	20231227	154400	19197484	1236	1236	1236	1236	0
271	20231227	154300	19197484	1236	1236	1236	1236	0
272	20231227	154200	19197484	1236	1236	1236	1236	390
273	20231227	154100	19197484	1236	1236	1236	1236	0
274	20231227	154000	19197484	1236	1236	1236	1236	0
275	20231227	153900	19197484	1236	1236	1236	1236	0
276	20231227	153800	19197484	1236	1236	1236	1236	0
277	20231227	153700	19197484	1236	1236	1236	1236	0
278	20231227	153600	19197484	1236	1236	1236	1236	0
279	20231227	153500	19197484	1236	1236	1236	1236	0
280	20231227	153400	19197484	1236	1236	1236	1236	0
281	20231227	153300	19197484	1236	1236	1236	1236	0
282	20231227	153200	19197484	1236	1236	1236	1236	0
283	20231227	153100	19197484	1236	1236	1236	1236	0
284	20231227	153000	19197484	1236	1236	1236	1236	390
285	20231227	152900	18715444	1236	1236	1236	1236	0
286	20231227	152800	18715444	1236	1236	1236	1236	0
287	20231227	152700	18715444	1236	1236	1236	1236	0
288	20231227	152600	18715444	1236	1236	1236	1236	0
289	20231227	152500	18715444	1236	1236	1236	1236	0
290	20231227	152400	18715444	1236	1236	1236	1236	0
291	20231227	152300	18715444	1236	1236	1236	1236	0
292	20231227	152200	18715444	1236	1236	1236	1236	0
293	20231227	152100	18715444	1236	1236	1236	1236	0
294	20231227	152000	18715444	1236	1236	1236	1236	0
295	20231227	151900	18715444	1236	1236	1236	1236	0
296	20231227	151800	18715444	1236	1236	1236	1236	3
297	20231227	151700	18711736	1236	1236	1236	1236	0
298	20231227	151600	18711736	1236	1236	1236	1236	0
299	20231227	151500	18711736	1236	1236	1236	1236	0
300	20231227	151400	18711736	1236	1236	1236	1236	0
301	20231227	151300	18711736	1236	1236	1236	1236	0
302	20231227	151200	18711736	1236	1236	1236	1236	0
303	20231227	151100	18711736	1236	1236	1236	1236	0
304	20231227	151000	18711736	1236	1236	1236	1236	1
305	20231227	150900	18710500	1236	1236	1236	1236	0
306	20231227	150800	18710500	1236	1236	1236	1236	1
307	20231227	150700	18709264	1236	1236	1236	1236	0
308	20231227	150600	18709264	1236	1236	1236	1236	0
309	20231227	150500	18709264	1236	1236	1236	1236	32
310	20231227	150400	18669712	1236	1236	1236	1236	0
311	20231227	150300	18669712	1236	1236	1236	1236	0
312	20231227	150200	18669712	1236	1236	1236	1236	0
313	20231227	150100	18669712	1236	1236	1236	1236	0
314	20231227	150000	18669712	1236	1235	1236	1235	236
315	20231227	145900	18378187	1235	1235	1235	1235	0
316	20231227	145800	18378187	1235	1235	1235	1235	0
317	20231227	145700	18378187	1235	1235	1235	1235	0
318	20231227	145600	18378187	1235	1235	1235	1235	0
319	20231227	145500	18378187	1235	1233	1235	1233	237
320	20231227	145400	18085744	1233	1233	1233	1233	0
321	20231227	145300	18085744	1233	1233	1233	1233	0
322	20231227	145200	18085744	1233	1233	1233	1233	0
323	20231227	145100	18085744	1233	1233	1233	1233	37
324	20231227	145000	18040123	1233	1233	1233	1233	237
325	20231227	144900	17747902	1233	1233	1233	1233	3
326	20231227	144800	17744203	1233	1233	1233	1233	37
327	20231227	144700	17698582	1232	1232	1232	1232	0
328	20231227	144600	17698582	1232	1232	1232	1232	3
329	20231227	144500	17694886	1233	1233	1233	1233	237
330	20231227	144400	17402665	1233	1233	1233	1233	0
331	20231227	144300	17402665	1233	1233	1233	1233	0
332	20231227	144200	17402665	1233	1233	1233	1233	37
333	20231227	144100	17357044	1233	1233	1233	1233	0
334	20231227	144000	17357044	1233	1233	1233	1233	0
335	20231227	143900	17357044	1233	1233	1233	1233	0
336	20231227	143800	17357044	1233	1233	1233	1233	0
337	20231227	143700	17357044	1233	1233	1233	1233	0
338	20231227	143600	17357044	1233	1233	1233	1233	37
339	20231227	143500	17311423	1233	1233	1233	1233	0
340	20231227	143400	17311423	1233	1233	1233	1233	50
341	20231227	143300	17249773	1233	1233	1233	1233	0
342	20231227	143200	17249773	1233	1233	1233	1233	0
343	20231227	143100	17249773	1233	1233	1233	1233	37
344	20231227	143000	17204152	1233	1233	1233	1233	0
345	20231227	142900	17204152	1233	1233	1233	1233	37
346	20231227	142800	17158531	1233	1233	1233	1233	0
347	20231227	142700	17158531	1233	1233	1233	1233	0
348	20231227	142600	17158531	1233	1233	1233	1233	0
349	20231227	142500	17158531	1233	1233	1233	1233	0
350	20231227	142400	17158531	1233	1233	1233	1233	0
351	20231227	142300	17158531	1233	1233	1233	1233	0
352	20231227	142200	17158531	1233	1233	1233	1233	0
353	20231227	142100	17158531	1233	1233	1233	1233	38
354	20231227	142000	17111677	1233	1233	1233	1233	0
355	20231227	141900	17111677	1233	1233	1233	1233	0
356	20231227	141800	17111677	1233	1233	1233	1233	0
357	20231227	141700	17111677	1233	1233	1233	1233	0
358	20231227	141600	17111677	1233	1233	1233	1233	38
359	20231227	141500	17064823	1233	1233	1233	1233	0
360	20231227	141400	17064823	1233	1233	1233	1233	0
361	20231227	141300	17064823	1233	1233	1233	1233	0
362	20231227	141200	17064823	1233	1233	1233	1233	0
363	20231227	141100	17064823	1233	1233	1233	1233	0
364	20231227	141000	17064823	1233	1233	1233	1233	0
365	20231227	140900	17064823	1233	1233	1233	1233	0
366	20231227	140800	17064823	1233	1233	1233	1233	0
367	20231227	140700	17064823	1233	1233	1233	1233	0
368	20231227	140600	17064823	1233	1233	1233	1233	0
369	20231227	140500	17064823	1233	1233	1233	1233	0
370	20231227	140400	17064823	1233	1233	1233	1233	0
371	20231227	140300	17064823	1233	1233	1233	1233	0
372	20231227	140200	17064823	1233	1233	1233	1233	5
373	20231227	140100	17058658	1233	1233	1233	1233	3333
374	20231227	140000	12949069	1230	1230	1230	1230	0
375	20231227	135900	12949069	1230	1230	1230	1230	0
376	20231227	135800	12949069	1230	1230	1230	1230	0
377	20231227	135700	12949069	1230	1230	1230	1230	0
378	20231227	135600	12949069	1230	1230	1230	1230	0
379	20231227	135500	12949069	1230	1230	1230	1230	0
380	20231227	135400	12949069	1230	1230	1230	1230	0
381	20231227	135300	12949069	1230	1230	1230	1230	0
382	20231227	135200	12949069	1230	1230	1230	1230	0
383	20231227	135100	12949069	1230	1230	1230	1230	58
384	20231227	135000	12877729	1230	1230	1230	1230	0
385	20231227	134900	12877729	1230	1230	1230	1230	0
386	20231227	134800	12877729	1230	1230	1230	1230	0
387	20231227	134700	12877729	1230	1230	1230	1230	0
388	20231227	134600	12877729	1230	1230	1230	1230	0
389	20231227	134500	12877729	1230	1230	1230	1230	0
390	20231227	134400	12877729	1230	1230	1230	1230	0
391	20231227	134300	12877729	1230	1230	1230	1230	0
392	20231227	134200	12877729	1230	1230	1230	1230	0
393	20231227	134100	12877729	1230	1230	1230	1230	0
394	20231227	134000	12877729	1230	1230	1230	1230	0
395	20231227	133900	12877729	1230	1230	1230	1230	0
396	20231227	133800	12877729	1230	1230	1230	1230	20
397	20231227	133700	12853129	1230	1230	1230	1230	0
398	20231227	133600	12853129	1230	1230	1230	1230	0
399	20231227	133500	12853129	1230	1229	1230	1229	500
400	20231227	133400	12238243	1229	1229	1229	1229	0
401	20231227	133300	12238243	1229	1229	1229	1229	0
402	20231227	133200	12238243	1229	1229	1229	1229	0
403	20231227	133100	12238243	1229	1229	1229	1229	37
404	20231227	133000	12192770	1229	1229	1229	1229	37
405	20231227	132900	12147297	1229	1229	1229	1229	0
406	20231227	132800	12147297	1229	1229	1229	1229	164
407	20231227	132700	11945741	1230	1230	1230	1230	0
408	20231227	132600	11945741	1230	1230	1230	1230	0
409	20231227	132500	11945741	1230	1230	1230	1230	0
410	20231227	132400	11945741	1230	1230	1230	1230	0
411	20231227	132300	11945741	1230	1230	1230	1230	0
412	20231227	132200	11945741	1230	1230	1230	1230	0
413	20231227	132100	11945741	1230	1230	1230	1230	38
414	20231227	132000	11899001	1230	1230	1230	1230	0
415	20231227	131900	11899001	1230	1230	1230	1230	0
416	20231227	131800	11899001	1230	1230	1230	1230	0
417	20231227	131700	11899001	1230	1230	1230	1230	0
418	20231227	131600	11899001	1230	1230	1230	1230	76
419	20231227	131500	11805521	1230	1230	1230	1230	0
420	20231227	131400	11805521	1230	1230	1230	1230	0
421	20231227	131300	11805521	1230	1230	1230	1230	0
422	20231227	131200	11805521	1230	1230	1230	1230	0
423	20231227	131100	11805521	1230	1230	1230	1230	0
424	20231227	131000	11805521	1230	1230	1230	1230	0
425	20231227	130900	11805521	1230	1230	1230	1230	0
426	20231227	130800	11805521	1230	1230	1230	1230	0
427	20231227	130700	11805521	1230	1230	1230	1230	0
428	20231227	130600	11805521	1230	1230	1230	1230	38
429	20231227	130500	11758781	1230	1230	1230	1230	1
430	20231227	130400	11757551	1230	1230	1230	1230	0
431	20231227	130300	11757551	1230	1230	1230	1230	0
432	20231227	130200	11757551	1230	1230	1230	1230	0
433	20231227	130100	11757551	1230	1230	1230	1230	38
434	20231227	130000	11710811	1230	1230	1230	1230	0
435	20231227	125900	11710811	1230	1230	1230	1230	0
436	20231227	125800	11710811	1230	1230	1230	1230	111
437	20231227	125700	11574281	1230	1230	1230	1230	0
438	20231227	125600	11574281	1230	1230	1230	1230	0
439	20231227	125500	11574281	1230	1230	1230	1230	0
440	20231227	125400	11574281	1230	1230	1230	1230	0
441	20231227	125300	11574281	1230	1230	1230	1230	0
442	20231227	125200	11574281	1230	1230	1230	1230	0
443	20231227	125100	11574281	1230	1230	1230	1230	0
444	20231227	125000	11574281	1230	1230	1230	1230	0
445	20231227	124900	11574281	1230	1230	1230	1230	0
446	20231227	124800	11574281	1230	1230	1230	1230	0
447	20231227	124700	11574281	1230	1230	1230	1230	0
448	20231227	124600	11574281	1230	1230	1230	1230	0
449	20231227	124500	11574281	1230	1230	1230	1230	0
450	20231227	124400	11574281	1230	1230	1230	1230	0
451	20231227	124300	11574281	1230	1230	1230	1230	0
452	20231227	124200	11574281	1230	1230	1230	1230	0
453	20231227	124100	11574281	1230	1230	1230	1230	37
454	20231227	124000	11528771	1230	1230	1230	1230	0
455	20231227	123900	11528771	1230	1230	1230	1230	0
456	20231227	123800	11528771	1230	1230	1230	1230	0
457	20231227	123700	11528771	1230	1230	1230	1230	0
458	20231227	123600	11528771	1230	1230	1230	1230	37
459	20231227	123500	11483261	1230	1230	1230	1230	0
460	20231227	123400	11483261	1230	1230	1230	1230	0
461	20231227	123300	11483261	1230	1230	1230	1230	0
462	20231227	123200	11483261	1230	1230	1230	1230	0
463	20231227	123100	11483261	1230	1230	1230	1230	37
464	20231227	123000	11437751	1230	1230	1230	1230	0
465	20231227	122900	11437751	1230	1230	1230	1230	0
466	20231227	122800	11437751	1230	1230	1230	1230	0
467	20231227	122700	11437751	1230	1230	1230	1230	0
468	20231227	122600	11437751	1230	1230	1230	1230	37
469	20231227	122500	11392241	1230	1230	1230	1230	0
470	20231227	122400	11392241	1230	1230	1230	1230	0
471	20231227	122300	11392241	1230	1230	1230	1230	0
472	20231227	122200	11392241	1230	1230	1230	1230	0
473	20231227	122100	11392241	1230	1230	1230	1230	38
474	20231227	122000	11345501	1230	1230	1230	1230	0
475	20231227	121900	11345501	1230	1230	1230	1230	0
476	20231227	121800	11345501	1230	1230	1230	1230	0
477	20231227	121700	11345501	1230	1230	1230	1230	0
478	20231227	121600	11345501	1230	1230	1230	1230	38
479	20231227	121500	11298761	1230	1230	1230	1230	0
480	20231227	121400	11298761	1230	1230	1230	1230	0
481	20231227	121300	11298761	1230	1230	1230	1230	0
482	20231227	121200	11298761	1230	1230	1230	1230	0
483	20231227	121100	11298761	1230	1230	1230	1230	38
484	20231227	121000	11252021	1230	1230	1230	1230	0
485	20231227	120900	11252021	1230	1230	1230	1230	38
486	20231227	120800	11205281	1229	1229	1229	1229	0
487	20231227	120700	11205281	1229	1229	1229	1229	0
488	20231227	120600	11205281	1229	1229	1229	1229	0
489	20231227	120500	11205281	1229	1229	1229	1229	0
490	20231227	120400	11205281	1229	1229	1229	1229	50
491	20231227	120300	11143831	1230	1230	1230	1230	0
492	20231227	120200	11143831	1230	1230	1230	1230	0
493	20231227	120100	11143831	1230	1230	1230	1230	38
494	20231227	120000	11097091	1230	1230	1230	1230	0
495	20231227	115900	11097091	1230	1232	1232	1230	128
496	20231227	115800	10939515	1233	1233	1233	1233	0
497	20231227	115700	10939515	1233	1233	1233	1233	0
498	20231227	115600	10939515	1233	1233	1233	1233	37
499	20231227	115500	10893894	1233	1233	1233	1233	0
500	20231227	115400	10893894	1233	1233	1233	1233	0
501	20231227	115300	10893894	1233	1233	1233	1233	0
502	20231227	115200	10893894	1233	1233	1233	1233	0
503	20231227	115100	10893894	1233	1232	1233	1232	41
504	20231227	115000	10843343	1233	1233	1233	1233	0
505	20231227	114900	10843343	1233	1233	1233	1233	0
506	20231227	114800	10843343	1233	1233	1233	1233	0
507	20231227	114700	10843343	1233	1233	1233	1233	0
508	20231227	114600	10843343	1233	1233	1233	1233	47
509	20231227	114500	10785392	1234	1234	1234	1234	0
510	20231227	114400	10785392	1234	1234	1234	1234	0
511	20231227	114300	10785392	1234	1234	1234	1234	0
512	20231227	114200	10785392	1234	1234	1234	1234	0
513	20231227	114100	10785392	1234	1234	1234	1234	37
514	20231227	114000	10739734	1233	1233	1233	1233	0
515	20231227	113900	10739734	1233	1233	1233	1233	1
516	20231227	113800	10738501	1233	1233	1233	1233	0
517	20231227	113700	10738501	1233	1233	1233	1233	0
518	20231227	113600	10738501	1233	1233	1233	1233	26
519	20231227	113500	10706443	1233	1233	1233	1233	0
520	20231227	113400	10706443	1233	1233	1233	1233	0
521	20231227	113300	10706443	1233	1233	1233	1233	74
522	20231227	113200	10615201	1234	1234	1234	1234	0
523	20231227	113100	10615201	1234	1234	1234	1234	0
524	20231227	113000	10615201	1234	1234	1234	1234	0
525	20231227	112900	10615201	1234	1234	1234	1234	0
526	20231227	112800	10615201	1234	1234	1234	1234	0
527	20231227	112700	10615201	1234	1234	1234	1234	0
528	20231227	112600	10615201	1234	1234	1234	1234	0
529	20231227	112500	10615201	1234	1234	1234	1234	0
530	20231227	112400	10615201	1234	1234	1234	1234	0
531	20231227	112300	10615201	1234	1234	1234	1234	0
532	20231227	112200	10615201	1234	1234	1234	1234	0
533	20231227	112100	10615201	1234	1234	1234	1234	0
534	20231227	112000	10615201	1234	1234	1234	1234	0
535	20231227	111900	10615201	1234	1234	1234	1234	1
536	20231227	111800	10613967	1230	1230	1230	1230	0
537	20231227	111700	10613967	1230	1230	1230	1230	0
538	20231227	111600	10613967	1230	1233	1233	1230	5990
539	20231227	111500	3246095	1234	1234	1234	1234	0
540	20231227	111400	3246095	1234	1234	1234	1234	0
541	20231227	111300	3246095	1234	1234	1234	1234	0
542	20231227	111200	3246095	1234	1234	1234	1234	0
543	20231227	111100	3246095	1234	1234	1234	1234	38
544	20231227	111000	3199203	1233	1233	1233	1233	10
545	20231227	110900	3186873	1233	1233	1233	1233	0
546	20231227	110800	3186873	1233	1233	1233	1233	0
547	20231227	110700	3186873	1233	1233	1233	1233	0
548	20231227	110600	3186873	1233	1233	1233	1233	100
549	20231227	110500	3063573	1234	1234	1234	1234	0
550	20231227	110400	3063573	1234	1234	1234	1234	1
551	20231227	110300	3062339	1234	1234	1234	1234	0
552	20231227	110200	3062339	1234	1234	1234	1234	0
553	20231227	110100	3062339	1234	1234	1234	1234	0
554	20231227	110000	3062339	1234	1234	1234	1234	0
555	20231227	105900	3062339	1234	1234	1234	1234	0
556	20231227	105800	3062339	1234	1234	1234	1234	0
557	20231227	105700	3062339	1234	1234	1234	1234	90
558	20231227	105600	2951279	1235	1235	1235	1235	24
559	20231227	105500	2921639	1235	1235	1235	1235	0
560	20231227	105400	2921639	1235	1235	1235	1235	0
561	20231227	105300	2921639	1235	1235	1235	1235	0
562	20231227	105200	2921639	1235	1235	1235	1235	0
563	20231227	105100	2921639	1235	1235	1235	1235	13
564	20231227	105000	2905584	1235	1235	1235	1235	37
565	20231227	104900	2859889	1235	1235	1235	1235	0
566	20231227	104800	2859889	1235	1235	1235	1235	0
567	20231227	104700	2859889	1235	1235	1235	1235	0
568	20231227	104600	2859889	1235	1235	1235	1235	0
569	20231227	104500	2859889	1235	1235	1235	1235	0
570	20231227	104400	2859889	1235	1235	1235	1235	1
571	20231227	104300	2858654	1235	1235	1235	1235	37
572	20231227	104200	2812959	1235	1235	1235	1235	0
573	20231227	104100	2812959	1235	1235	1235	1235	412
574	20231227	104000	2304139	1236	1236	1236	1236	0
575	20231227	103900	2304139	1236	1236	1236	1236	0
576	20231227	103800	2304139	1236	1236	1236	1236	0
577	20231227	103700	2304139	1236	1236	1236	1236	0
578	20231227	103600	2304139	1236	1236	1236	1236	237
579	20231227	103500	2011207	1236	1236	1236	1236	0
580	20231227	103400	2011207	1236	1236	1236	1236	0
581	20231227	103300	2011207	1236	1235	1236	1235	72
582	20231227	103200	1922237	1231	1231	1231	1231	0
583	20231227	103100	1922237	1231	1231	1231	1231	0
584	20231227	103000	1922237	1231	1231	1231	1231	0
585	20231227	102900	1922237	1231	1231	1231	1231	0
586	20231227	102800	1922237	1231	1231	1231	1231	0
587	20231227	102700	1922237	1231	1231	1231	1231	0
588	20231227	102600	1922237	1231	1231	1231	1231	0
589	20231227	102500	1922237	1231	1231	1231	1231	0
590	20231227	102400	1922237	1231	1231	1231	1231	0
591	20231227	102300	1922237	1231	1231	1231	1231	0
592	20231227	102200	1922237	1231	1231	1231	1231	0
593	20231227	102100	1922237	1231	1231	1231	1231	0
594	20231227	102000	1922237	1231	1231	1231	1231	0
595	20231227	101900	1922237	1231	1231	1231	1231	0
596	20231227	101800	1922237	1231	1231	1231	1231	0
597	20231227	101700	1922237	1231	1231	1231	1231	150
598	20231227	101600	1737587	1231	1231	1231	1231	0
599	20231227	101500	1737587	1231	1231	1231	1231	0
600	20231227	101400	1737587	1231	1231	1231	1231	0
601	20231227	101300	1737587	1231	1231	1231	1231	0
602	20231227	101200	1737587	1231	1231	1231	1231	0
603	20231227	101100	1737587	1231	1234	1234	1231	72
604	20231227	101000	1648870	1234	1234	1234	1234	0
605	20231227	100900	1648870	1234	1234	1234	1234	0
606	20231227	100800	1648870	1234	1234	1234	1234	8
607	20231227	100700	1638998	1233	1233	1233	1233	0
608	20231227	100600	1638998	1233	1233	1233	1233	11
609	20231227	100500	1625435	1234	1234	1234	1234	0
610	20231227	100400	1625435	1234	1234	1234	1234	0
611	20231227	100300	1625435	1234	1234	1234	1234	42
612	20231227	100200	1573607	1234	1234	1234	1234	0
613	20231227	100100	1573607	1234	1234	1234	1234	11
614	20231227	100000	1560033	1234	1234	1234	1234	0
615	20231227	095900	1560033	1234	1234	1234	1234	10
616	20231227	095800	1547693	1235	1235	1235	1235	0
617	20231227	095700	1547693	1235	1235	1235	1235	0
618	20231227	095600	1547693	1235	1235	1235	1235	0
619	20231227	095500	1547693	1235	1235	1235	1235	0
620	20231227	095400	1547693	1235	1235	1235	1235	6
621	20231227	095300	1540283	1234	1234	1234	1234	0
622	20231227	095200	1540283	1234	1234	1234	1234	0
623	20231227	095100	1540283	1234	1234	1234	1234	10
624	20231227	095000	1527943	1234	1234	1234	1234	0
625	20231227	094900	1527943	1234	1234	1234	1234	0
626	20231227	094800	1527943	1234	1234	1234	1234	1
627	20231227	094700	1526709	1235	1235	1235	1235	123
628	20231227	094600	1374804	1235	1235	1235	1235	11
629	20231227	094500	1361219	1237	1237	1237	1237	0
630	20231227	094400	1361219	1237	1237	1237	1237	0
631	20231227	094300	1361219	1237	1237	1237	1237	0
632	20231227	094200	1361219	1237	1237	1237	1237	4
633	20231227	094100	1356271	1237	1237	1237	1237	1
634	20231227	094000	1355034	1237	1237	1237	1237	2
635	20231227	093900	1352560	1238	1237	1238	1237	77
636	20231227	093800	1257237	1238	1238	1238	1238	74
637	20231227	093700	1165625	1238	1238	1238	1238	1
638	20231227	093600	1164387	1238	1238	1238	1238	1
639	20231227	093500	1163149	1239	1239	1239	1239	0
640	20231227	093400	1163149	1239	1239	1239	1239	0
641	20231227	093300	1163149	1239	1239	1239	1239	0
642	20231227	093200	1163149	1239	1239	1239	1239	0
643	20231227	093100	1163149	1239	1239	1239	1239	0
644	20231227	093000	1163149	1239	1238	1239	1238	200
645	20231227	092900	915438	1239	1239	1239	1239	0
646	20231227	092800	915438	1239	1239	1239	1239	0
647	20231227	092700	915438	1239	1239	1239	1239	0
648	20231227	092600	915438	1239	1238	1239	1238	237
649	20231227	092500	621940	1238	1238	1238	1238	0
650	20231227	092400	621940	1238	1238	1238	1238	38
651	20231227	092300	574896	1239	1239	1239	1239	0
652	20231227	092200	574896	1239	1239	1239	1239	0
653	20231227	092100	574896	1239	1239	1239	1239	0
654	20231227	092000	574896	1239	1239	1239	1239	0
655	20231227	091900	574896	1239	1239	1239	1239	1
656	20231227	091800	573657	1239	1239	1239	1239	0
657	20231227	091700	573657	1239	1239	1239	1239	0
658	20231227	091600	573657	1239	1239	1239	1239	0
659	20231227	091500	573657	1239	1239	1239	1239	0
660	20231227	091400	573657	1239	1239	1239	1239	0
661	20231227	091300	573657	1239	1239	1239	1239	0
662	20231227	091200	573657	1239	1239	1239	1239	0
663	20231227	091100	573657	1239	1239	1239	1239	0
664	20231227	091000	573657	1239	1239	1239	1239	0
665	20231227	090900	573657	1239	1239	1239	1239	0
666	20231227	090800	573657	1239	1239	1239	1239	0
667	20231227	090700	573657	1239	1239	1239	1239	201
668	20231227	090600	324618	1239	1239	1239	1239	0
669	20231227	090500	324618	1239	1239	1239	1239	0
670	20231227	090400	324618	1239	1239	1239	1239	0
671	20231227	090300	324618	1239	1239	1239	1239	0
672	20231227	090200	324618	1239	1239	1239	1239	0
673	20231227	090100	324618	1239	1239	1239	1239	0
674	20231227	090000	324618	1239	1239	1239	1239	262